Dark

MSFT20260918P510
MSFT Sep 18 2026 510.00 Put (MSFT260918P00510000)
option OPRA

EOD

Aug 3, 2026

31.52-38.677%(-19.88)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	35.0000	35.7200	31.0000	31.5200	-38.677%	56	394	0.000%
2026-07-31	54.8700	54.8700	51.4000	51.4000	-12.302%	2	362	-38.677%
2026-07-30	75.9500	75.9500	58.6100	58.6100	-50.331%	4	362	-46.221%
2026-07-27	119.1000	121.1000	117.8000	118.0000	-6.200%	13	361	-73.288%
2026-07-24	128.5000	128.5000	124.9500	125.8000	-2.895%	8	360	-74.944%
2026-07-23	124.4000	131.9000	124.4000	129.5500	+14.555%	12	360	-75.670%
2026-07-22	113.0900	113.0900	113.0900	113.0900	+4.568%	4	361	-72.128%
2026-07-20	117.5600	117.5600	108.1500	108.1500	-7.207%	3	361	-70.855%
2026-07-17	116.5500	116.5500	116.5500	116.5500	+7.044%	8	360	-72.956%
2026-07-16	118.3300	118.3300	108.8800	108.8800	-5.609%	18	364	-71.051%
2026-07-15	119.9500	119.9500	113.8500	115.3500	-6.675%	14	352	-72.674%
2026-07-14	125.9000	125.9000	123.6000	123.6000	+3.997%	8	354	-74.498%
2026-07-13	123.7000	123.7500	118.1000	118.8500	-6.491%	12	358	-73.479%
2026-07-10	128.0000	128.0000	125.9500	127.1000	-1.815%	7	364	-75.201%
2026-07-09	130.7500	130.7500	129.3500	129.4500	+8.736%	22	364	-75.651%
2026-07-07	118.9600	119.0500	116.8500	119.0500	-5.328%	15	381	-73.524%
2026-07-06	126.7800	127.0500	124.0000	125.7500	+4.487%	17	381	-74.934%
2026-07-02	121.8000	122.6500	120.3500	120.3500	-13.573%	8	389	-73.810%
2026-06-24	136.7000	139.2500	135.6000	139.2500	+2.112%	11	399	-77.364%
2026-06-23	135.8000	137.2000	135.3500	136.3700	-3.284%	18	406	-76.886%
2026-06-22	131.3000	141.5000	131.3000	141.0000	+7.963%	8	415	-77.645%
2026-06-18	131.7500	134.8000	130.6000	130.6000	+4.815%	10	442	-75.865%
2026-06-17	122.3000	126.1500	122.3000	124.6000	+4.399%	18	442	-74.703%
2026-06-16	118.1000	119.3500	117.4500	119.3500	+8.500%	11	442	-73.590%
2026-06-15	109.9500	110.0000	109.9500	110.0000	-9.681%	2	453	-71.345%
2026-06-12	121.7900	121.7900	121.7900	121.7900	+11.224%	16	452	-74.119%
2026-06-10	109.1000	109.5000	108.4000	109.5000	+1.155%	8	452	-71.215%
2026-06-09	102.7000	110.1500	102.7000	108.2500	+24.211%	11	456	-70.882%
2026-06-03	83.5500	89.8500	83.5500	87.1500	+40.565%	8	464	-63.832%
2026-06-01	60.3800	62.0000	60.3800	62.0000	-18.954%	2	472	-49.161%
2026-05-29	76.5000	76.5000	76.5000	76.5000	-12.261%	5	472	-58.797%
2026-05-28	87.1900	87.1900	87.1900	87.1900	-5.331%	16	472	-63.849%
2026-05-18	96.1000	96.1000	92.1000	92.1000	+2.630%	3	456	-65.776%
2026-05-15	89.7400	89.7400	89.7400	89.7400	-16.092%	20	456	-64.876%
2026-05-13	106.9500	106.9500	106.9500	106.9500	-1.791%	1	456	-70.528%
2026-04-30	108.9000	108.9000	108.9000	108.9000	+18.757%	5	456	-71.056%
2026-04-29	91.7000	91.7000	91.7000	91.7000	-0.758%	15	461	-65.627%
2026-04-27	92.4000	92.4000	92.4000	92.4000	-31.045%	10	456	-65.887%
2026-04-13	134.0000	134.0000	134.0000	134.0000	-6.274%	1	456	-76.478%
2026-04-02	142.9700	142.9700	142.9700	142.9700	+1.440%	1	457	-77.953%
2026-04-01	138.2000	140.9400	138.2000	140.9400	-3.014%	13	457	-77.636%
2026-03-31	145.3200	145.3200	145.3200	145.3200	-2.958%	18	457	-78.310%
2026-03-30	149.7500	149.7500	149.7500	149.7500	-0.828%	2	457	-78.952%
2026-03-27	150.7800	151.0000	150.7800	151.0000	+10.883%	2	457	-79.126%
2026-03-25	136.1800	136.1800	136.1800	136.1800	+0.059%	1	523	-76.854%
2026-03-24	135.7300	136.5200	135.7300	136.1000	+8.317%	18	531	-76.841%
2026-03-23	125.6500	125.6500	125.6500	125.6500	+0.159%	1	652	-74.914%
2026-03-20	125.4500	125.4500	125.4500	125.4500	+1.579%	1	675	-74.874%
2026-03-19	121.0000	123.5000	121.0000	123.5000	+19.439%	12	675	-74.478%
2026-03-06	103.1500	103.4000	103.1500	103.4000	-2.361%	6	673	-69.516%
2026-03-05	105.9000	105.9000	105.9000	105.9000	+0.953%	3	676	-70.236%
2026-03-04	104.9000	104.9000	104.9000	104.9000	-10.913%	3	679	-69.952%
2026-02-27	117.7500	117.7500	117.7500	117.7500	-5.216%	9	682	-73.231%
2026-02-24	127.0000	127.0000	124.2300	124.2300	-2.412%	60	682	-74.628%
2026-02-23	122.6600	127.3000	122.5000	127.3000	+10.715%	43	732	-75.240%
2026-02-20	115.0000	115.3200	113.6800	114.9800	-1.558%	143	772	-72.587%
2026-02-17	116.8000	116.8000	116.8000	116.8000	+6.124%	1	664	-73.014%
2026-02-13	110.0600	110.0600	110.0600	110.0600	+10.303%	2	664	-71.361%
2026-02-09	102.4300	102.4300	99.7800	99.7800	-13.084%	2	664	-68.411%
2026-02-06	116.1000	116.6000	114.8000	114.8000	+8.128%	11	664	-72.544%
2026-02-05	106.2200	106.2200	106.1700	106.1700	+2.778%	2	664	-70.312%
2026-02-04	103.3000	103.3000	103.3000	103.3000	+11.954%	1	664	-69.487%
2026-01-29	92.2700	92.2700	92.2700	92.2700	+73.277%	1	664	-65.839%
2026-01-27	54.1200	54.1200	53.2500	53.2500	-8.896%	11	664	-40.808%
2026-01-26	63.9700	64.4000	58.4500	58.4500	-23.605%	6	664	-46.074%
2026-01-21	80.0000	80.0000	76.5100	76.5100	+13.348%	10	664	-58.803%
2026-01-20	67.3000	67.5000	67.3000	67.5000	+6.366%	24	664	-53.304%
2026-01-16	63.4500	63.6000	63.4500	63.4600	-4.900%	4	689	-50.331%
2026-01-15	66.7300	66.7300	66.7300	66.7300	+0.573%	1	689	-52.765%
2026-01-14	63.0200	66.6600	63.0200	66.3500	+9.344%	8	689	-52.494%
2026-01-13	60.6700	60.6800	60.6700	60.6800	+12.163%	4	695	-48.055%
2026-01-08	54.1000	54.1000	54.1000	54.1000	+8.766%	5	698	-41.738%
2026-01-07	49.0000	49.7400	48.1800	49.7400	-10.378%	10	698	-36.630%
2026-01-05	57.3200	57.3200	55.4400	55.5000	-4.475%	3	698	-43.207%
2026-01-02	55.0000	58.1000	55.0000	58.1000	+16.200%	3	698	-45.749%
2025-12-31	49.7700	50.0000	49.7700	50.0000	+3.627%	16	699	-36.960%
2025-12-30	48.2500	48.2500	48.2500	48.2500	-3.884%	3	699	-34.674%
2025-12-29	49.3000	50.2000	49.3000	50.2000	-14.915%	16	699	-37.211%
2025-12-15	59.0000	59.0000	59.0000	59.0000	+9.870%	1	687	-46.576%
2025-12-11	56.8000	56.8000	53.7000	53.7000	-4.770%	6	686	-41.304%
2025-12-10	56.3900	56.3900	56.3900	56.3900	+11.443%	3	683	-44.104%
2025-12-09	51.0500	51.0500	50.6000	50.6000	-1.075%	9	683	-37.708%
2025-12-08	51.5400	51.5400	50.5500	51.1500	-8.579%	5	676	-38.377%
2025-12-05	56.4000	56.4000	55.9500	55.9500	-2.185%	4	677	-43.664%
2025-12-04	57.2000	57.2000	57.2000	57.2000	+1.997%	1	679	-44.895%
2025-12-03	56.0800	56.0800	56.0800	56.0800	+9.105%	10	679	-43.795%
2025-12-01	51.9000	51.9000	50.9000	51.4000	-2.559%	15	679	-38.677%
2025-11-26	53.4500	53.4500	51.6000	52.7500	-8.420%	9	658	-40.246%
2025-11-25	61.9000	61.9000	57.6000	57.6000	-1.285%	7	658	-45.278%
2025-11-24	59.0000	59.0500	58.3000	58.3500	-1.933%	10	652	-45.981%
2025-11-21	61.1800	64.0500	59.1500	59.5000	+1.277%	29	652	-47.025%
2025-11-20	49.2500	58.7500	49.2500	58.7500	+6.431%	23	643	-46.349%
2025-11-19	50.8000	55.2000	50.8000	55.2000	+5.606%	8	645	-42.899%
2025-11-18	52.3400	52.3400	52.2700	52.2700	+19.803%	5	637	-39.698%
2025-11-14	46.0400	46.0400	43.6300	43.6300	-1.290%	3	642	-27.756%
2025-11-13	42.6000	44.2000	42.6000	44.2000	+1.609%	7	640	-28.688%
2025-11-12	45.5000	45.5000	43.5000	43.5000	+1.163%	6	634	-27.540%
2025-11-11	43.0000	43.0000	43.0000	43.0000	-3.262%	3	634	-26.698%
2025-11-10	47.8800	47.8800	44.4500	44.4500	-11.542%	8	634	-29.089%
2025-11-07	49.3500	50.6000	49.3500	50.2500	+3.715%	5	635	-37.274%
2025-11-06	47.2500	49.9500	47.2500	48.4500	+11.379%	8	634	-34.943%
2025-11-05	41.5000	43.8000	41.5000	43.5000	+3.547%	24	631	-27.540%
2025-11-04	42.1600	42.7500	41.4000	42.0100	+5.156%	10	622	-24.970%
2025-11-03	38.2500	39.9500	38.2500	39.9500	-3.874%	11	611	-21.101%
2025-10-31	41.4600	41.5900	41.4600	41.5600	+12.843%	4	611	-24.158%
2025-10-30	36.8700	38.6200	36.8300	36.8300	+6.971%	89	611	-14.418%
2025-10-29	34.7100	34.7200	34.1200	34.4300	+5.743%	14	654	-8.452%
2025-10-28	29.4500	33.1000	29.4500	32.5600	-7.395%	33	654	-3.194%
2025-10-27	34.5600	35.1600	34.5600	35.1600	-6.365%	6	655	-10.353%
2025-10-24	37.9000	38.1700	37.5500	37.5500	-1.521%	27	655	-16.059%
2025-10-23	38.6500	38.6500	37.8500	38.1300	-2.231%	8	643	-17.335%
2025-10-22	37.7000	39.1000	37.7000	39.0000	-2.207%	39	637	-19.179%
2025-10-21	40.2500	40.9000	39.6900	39.8800	+1.090%	15	602	-20.963%
2025-10-20	40.2000	40.2000	39.4500	39.4500	-9.101%	10	596	-20.101%
2025-10-17	42.9100	44.2500	42.3500	43.4000	-4.046%	21	586	-27.373%
2025-10-16	41.8500	45.2300	41.8500	45.2300	+5.554%	9	577	-30.312%
2025-10-15	41.1500	43.5000	40.9500	42.8500	+0.942%	21	572	-26.441%
2025-10-14	43.9000	43.9000	41.5500	42.4500	+0.307%	17	562	-25.748%
2025-10-13	41.9000	42.3200	41.4600	42.3200	-4.642%	8	556	-25.520%
2025-10-10	41.7900	44.3800	41.7900	44.3800	+11.676%	7	550	-28.977%
2025-10-09	38.4300	39.7400	38.4300	39.7400	+5.663%	10	549	-20.684%
2025-10-08	37.1600	37.7000	36.9700	37.6100	-0.450%	18	549	-16.193%
2025-10-07	37.2300	38.4700	36.9000	37.7800	+5.237%	14	550	-16.570%
2025-10-06	37.2000	37.4000	35.6100	35.9000	-8.255%	48	550	-12.201%
2025-10-03	39.1200	39.6000	38.0600	39.1300	-1.311%	24	537	-19.448%
2025-10-02	38.9500	41.9000	38.9500	39.6500	+3.067%	10	529	-20.504%
2025-10-01	41.1000	41.1000	38.2900	38.4700	-1.359%	64	522	-18.066%
2025-09-30	40.4000	40.4000	38.8000	39.0000	-1.540%	25	522	-19.179%
2025-09-29	38.9000	40.4000	38.7200	39.6100	-3.035%	29	511	-20.424%
2025-09-26	40.5200	42.7100	40.5200	40.8500	-4.667%	11	500	-22.840%
2025-09-25	41.7500	42.8500	41.6500	42.8500	-0.349%	28	500	-26.441%
2025-09-24	42.6900	43.0000	42.1900	43.0000	+1.058%	31	503	-26.698%
2025-09-23	41.0500	42.5500	41.0500	42.5500	+6.242%	5	485	-25.922%
2025-09-22	39.6400	40.7000	39.4500	40.0500	-1.355%	20	480	-21.298%
2025-09-19	41.4400	41.4400	39.9700	40.6000	-5.735%	66	472	-22.365%
2025-09-18	41.6500	43.0900	41.3000	43.0700	+0.163%	11	414	-26.817%
2025-09-17	42.8900	43.1500	42.8700	43.0000	+5.263%	24	413	-26.698%
2025-09-16	40.9000	41.0500	40.8000	40.8500	-1.424%	9	408	-22.840%
2025-09-15	41.4400	41.4400	41.4400	41.4400	-0.193%	1	399	-23.938%
2025-09-12	42.6500	43.0000	40.9500	41.5200	-6.169%	190	398	-24.085%
2025-09-11	44.6200	45.2400	44.1500	44.2500	-2.404%	19	244	-28.768%
2025-09-10	44.2900	45.4600	44.2900	45.3400	-0.374%	5	239	-30.481%
2025-09-09	45.3700	45.7200	45.1100	45.5100	-1.258%	14	239	-30.740%
2025-09-08	45.6000	46.3400	45.6000	46.0900	-5.456%	22	239	-31.612%
2025-09-05	44.7000	48.7500	44.7000	48.7500	+12.587%	18	227	-35.344%
2025-09-04	44.0700	44.0700	43.3000	43.3000	-0.734%	3	227	-27.206%
2025-09-02	44.5000	44.7200	43.6200	43.6200	+1.089%	19	224	-27.740%
2025-08-29	43.1500	43.1500	43.1500	43.1500	+2.616%	3	223	-26.952%
2025-08-28	42.4400	42.4400	41.8600	42.0500	-1.752%	3	223	-25.042%
2025-08-27	43.4000	43.4000	42.8000	42.8000	-3.625%	19	224	-26.355%
2025-08-26	44.3000	46.0100	43.6900	44.4100	+2.849%	65	205	-29.025%
2025-08-25	42.2500	43.1800	42.2500	43.1800	+0.186%	24	189	-27.003%
2025-08-22	42.2700	43.1000	42.0000	43.1000	-0.691%	22	169	-26.868%
2025-08-21	42.8500	43.4000	42.8500	43.4000	-2.009%	16	154	-27.373%
2025-08-20	44.0000	44.2900	43.7000	44.2900	+5.957%	62	147	-28.833%
2025-08-19	41.8000	42.1000	41.8000	41.8000	+4.136%	13	105	-24.593%
2025-08-18	39.4000	40.1400	39.3500	40.1400	+7.701%	9	104	-21.475%
2025-08-15	37.9800	37.9800	37.2700	37.2700	-3.220%	2	104	-15.428%
2025-08-14	38.5500	38.5500	38.5100	38.5100	+2.639%	8	105	-18.151%
2025-08-11	37.5200	37.5200	37.5200	37.5200	-5.372%	1	100	-15.991%
2025-08-07	39.6500	39.6500	39.6500	39.6500	+4.480%	1	99	-20.504%
2025-08-06	37.6400	37.9500	37.4300	37.9500	+2.374%	4	98	-16.943%
2025-08-05	35.5400	37.0700	35.1500	37.0700	+8.742%	11	98	-14.972%
2025-08-04	34.6300	34.6300	34.0900	34.0900	-6.731%	15	99	-7.539%
2025-08-01	36.5500	36.5500	36.5500	36.5500	+13.018%	6	84	-13.762%
2025-07-31	31.7500	32.3400	30.6000	32.3400	-23.636%	6	90	-2.536%
2025-07-30	42.3500	42.3500	42.3500	42.3500	+1.656%	1	89	-25.573%
2025-07-29	41.0400	41.6600	41.0000	41.6600	+0.628%	3	88	-24.340%
2025-07-28	41.4000	41.4000	41.4000	41.4000	-2.519%	1	87	-23.865%
2025-07-17	42.4700	42.4700	42.4700	42.4700	-4.562%	6	87	-25.783%
2025-07-15	44.9400	44.9400	44.5000	44.5000	-2.796%	36	81	-29.169%
2025-07-11	45.7800	45.7800	45.7800	45.7800	+0.285%	1	86	-31.149%
2025-07-09	45.6500	45.6500	45.6500	45.6500	-11.359%	10	86	-30.953%
2025-07-01	51.3500	51.5000	51.3500	51.5000	+3.310%	21	86	-38.796%
2025-06-30	50.2000	50.2000	49.8000	49.8500	-2.827%	22	67	-36.770%
2025-06-27	49.9600	51.3000	49.7500	51.3000	+0.786%	13	45	-38.558%
2025-06-26	50.9000	50.9000	50.9000	50.9000	-2.955%	1	34	-38.075%
2025-06-25	52.0500	52.8500	52.0500	52.4500	-0.095%	23	34	-39.905%
2025-06-24	52.3000	52.5000	52.3000	52.5000	-11.318%	11	13	-39.962%
2025-06-12	59.2000	59.2000	59.2000	59.2000	0.000%	2	2	-46.757%